Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1994-06-24 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2011
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2011-12-30 | $10.23 | $33.88 | 534,700 | — | — |
| 2011-12-29 | $10.13 | $33.55 | 495,900 | — | — |
| 2011-12-28 | $9.98 | $33.05 | 327,300 | — | — |
| 2011-12-27 | $10.22 | $33.85 | 226,100 | — | — |
| 2011-12-23 | $10.11 | $33.48 | 169,600 | — | — |
| 2011-12-22 | $10.16 | $33.65 | 385,600 | — | — |
| 2011-12-21 | $9.90 | $32.79 | 493,600 | — | — |
| 2011-12-20 | $9.91 | $32.82 | 709,700 | — | — |
| 2011-12-19 | $9.38 | $31.07 | 525,000 | — | — |
| 2011-12-16 | $9.51 | $31.50 | 1,023,000 | — | — |
| 2011-12-15 | $9.53 | $31.56 | 861,700 | — | — |
| 2011-12-14 | $9.08 | $30.07 | 949,800 | — | — |
| 2011-12-13 | $9.26 | $30.67 | 716,700 | — | — |
| 2011-12-12 | $9.52 | $31.53 | 438,600 | — | — |
| 2011-12-09 | $9.89 | $32.76 | 511,600 | — | — |
| 2011-12-08 | $9.75 | $32.29 | 688,800 | — | — |
| 2011-12-07 | $10.05 | $33.29 | 608,000 | — | — |
| 2011-12-06 | $9.96 | $32.99 | 488,500 | — | — |
| 2011-12-05 | $9.94 | $32.92 | 934,400 | — | — |
| 2011-12-02 | $9.53 | $31.56 | 401,600 | — | — |
| 2011-12-01 | $9.32 | $30.87 | 590,000 | — | — |
| 2011-11-30 | $9.50 | $31.46 | 1,204,200 | — | — |
| 2011-11-29 | $8.89 | $29.44 | 290,300 | — | — |
| 2011-11-28 | $8.96 | $29.68 | 576,900 | — | — |
| 2011-11-25 | $8.56 | $28.35 | 268,800 | — | — |
| 2011-11-23 | $8.68 | $28.75 | 740,900 | — | — |
| 2011-11-22 | $9.13 | $30.24 | 899,600 | — | — |
| 2011-11-21 | $9.21 | $30.50 | 840,200 | — | — |
| 2011-11-18 | $9.42 | $31.20 | 472,700 | — | — |
| 2011-11-17 | $9.20 | $30.47 | 694,900 | — | — |
| 2011-11-16 | $9.36 | $31.00 | 735,900 | — | — |
| 2011-11-15 | $9.41 | $31.17 | 627,000 | — | — |
| 2011-11-14 | $9.29 | $30.77 | 473,000 | — | — |
| 2011-11-11 | $9.45 | $31.30 | 1,254,400 | — | — |
| 2011-11-10 | $9.33 | $30.90 | 375,700 | — | — |
| 2011-11-09 | $9.38 | $31.07 | 568,800 | — | — |
| 2011-11-08 | $10.00 | $33.12 | 438,700 | — | — |
| 2011-11-07 | $9.81 | $32.49 | 445,000 | — | — |
| 2011-11-04 | $9.96 | $32.99 | 467,300 | — | — |
| 2011-11-03 | $10.06 | $33.32 | 719,400 | — | — |
| 2011-11-02 | $9.70 | $32.13 | 672,000 | — | — |
| 2011-11-01 | $9.40 | $31.13 | 1,137,700 | — | — |
| 2011-10-31 | $9.85 | $32.62 | 601,900 | — | — |
| 2011-10-28 | $9.91 | $32.82 | 730,700 | — | — |
| 2011-10-27 | $10.21 | $33.82 | 1,218,700 | — | — |
| 2011-10-26 | $9.54 | $31.60 | 747,000 | — | — |
| 2011-10-25 | $9.57 | $31.70 | 667,200 | — | — |
| 2011-10-24 | $9.75 | $32.29 | 822,400 | — | — |
| 2011-10-21 | $9.30 | $30.80 | 685,100 | — | — |
| 2011-10-20 | $8.95 | $29.64 | 686,800 | — | — |
| 2011-10-19 | $8.86 | $29.34 | 700,100 | — | — |
| 2011-10-18 | $9.21 | $30.50 | 961,600 | — | — |
| 2011-10-17 | $8.82 | $29.21 | 1,367,300 | — | — |
| 2011-10-14 | $8.84 | $29.28 | 1,355,300 | — | — |
| 2011-10-13 | $8.54 | $28.28 | 448,900 | — | — |
| 2011-10-12 | $8.54 | $28.28 | 1,442,400 | — | — |
| 2011-10-11 | $8.41 | $27.85 | 862,900 | — | — |
| 2011-10-10 | $8.11 | $26.86 | 838,300 | — | — |
| 2011-10-07 | $7.65 | $25.34 | 829,700 | — | — |
| 2011-10-06 | $8.01 | $26.53 | 889,100 | — | — |
| 2011-10-05 | $7.64 | $25.30 | 1,060,900 | — | — |
| 2011-10-04 | $7.87 | $26.07 | 1,900,000 | — | — |
| 2011-10-03 | $7.54 | $24.97 | 1,933,800 | — | — |
| 2011-09-30 | $8.00 | $26.50 | 1,964,700 | — | — |
| 2011-09-29 | $8.22 | $27.22 | 1,735,500 | — | — |
| 2011-09-28 | $8.13 | $26.93 | 1,207,200 | — | — |
| 2011-09-27 | $8.47 | $28.05 | 1,494,400 | — | — |
| 2011-09-26 | $8.36 | $27.69 | 815,200 | — | — |
| 2011-09-23 | $8.25 | $27.32 | 664,500 | — | — |
| 2011-09-22 | $8.12 | $26.89 | 1,848,900 | — | — |
| 2011-09-21 | $8.43 | $27.92 | 841,100 | — | — |
| 2011-09-20 | $8.95 | $29.64 | 817,600 | — | — |
| 2011-09-19 | $9.18 | $30.40 | 1,159,000 | — | — |
| 2011-09-16 | $9.17 | $30.37 | 1,269,100 | — | — |
| 2011-09-15 | $8.69 | $28.78 | 940,000 | — | — |
| 2011-09-14 | $8.42 | $27.89 | 526,600 | — | — |
| 2011-09-13 | $8.38 | $27.75 | 794,800 | — | — |
| 2011-09-12 | $8.25 | $27.32 | 1,054,200 | — | — |
| 2011-09-09 | $8.18 | $27.09 | 1,435,500 | — | — |
| 2011-09-08 | $8.61 | $28.52 | 788,500 | — | — |
| 2011-09-07 | $8.69 | $28.78 | 1,606,500 | — | — |
| 2011-09-06 | $8.41 | $27.85 | 662,100 | — | — |
| 2011-09-02 | $8.58 | $28.42 | 962,900 | — | — |
| 2011-09-01 | $8.97 | $29.71 | 1,053,100 | — | — |
| 2011-08-31 | $9.44 | $31.27 | 1,853,300 | — | — |
| 2011-08-30 | $9.01 | $29.84 | 1,012,000 | — | — |
| 2011-08-29 | $8.66 | $28.68 | 1,378,500 | — | — |
| 2011-08-26 | $8.20 | $27.16 | 1,317,300 | — | — |
| 2011-08-25 | $8.12 | $26.89 | 867,200 | — | — |
| 2011-08-24 | $8.54 | $28.28 | 987,100 | — | — |
| 2011-08-23 | $8.64 | $28.62 | 937,100 | — | — |
| 2011-08-22 | $8.33 | $27.59 | 900,300 | — | — |
| 2011-08-19 | $8.21 | $27.19 | 1,256,100 | — | — |
| 2011-08-18 | $8.55 | $28.32 | 1,377,200 | — | — |
| 2011-08-17 | $9.31 | $30.83 | 600,900 | — | — |
| 2011-08-16 | $9.37 | $31.03 | 604,200 | — | — |
| 2011-08-15 | $9.62 | $31.86 | 979,700 | — | — |
| 2011-08-12 | $8.99 | $29.77 | 1,417,900 | — | — |
| 2011-08-11 | $8.78 | $29.08 | 2,054,300 | — | — |
| 2011-08-10 | $8.68 | $28.75 | 1,833,900 | — | — |
| 2011-08-09 | $9.35 | $30.97 | 2,909,800 | — | — |
| 2011-08-08 | $7.81 | $25.87 | 2,518,300 | — | — |
| 2011-08-05 | $9.22 | $30.54 | 2,008,500 | — | — |
| 2011-08-04 | $9.71 | $32.16 | 2,047,600 | — | — |
| 2011-08-03 | $10.78 | $35.70 | 1,025,800 | — | — |
| 2011-08-02 | $10.88 | $36.03 | 830,500 | — | — |
| 2011-08-01 | $11.66 | $38.62 | 570,700 | — | — |
| 2011-07-29 | $11.85 | $39.25 | 1,418,200 | — | — |
| 2011-07-28 | $11.95 | $39.58 | 1,234,600 | — | — |
| 2011-07-27 | $11.50 | $38.09 | 1,176,300 | — | — |
| 2011-07-26 | $12.17 | $40.31 | 603,400 | — | — |
| 2011-07-25 | $12.02 | $39.81 | 525,700 | — | — |
| 2011-07-22 | $12.17 | $40.31 | 436,800 | — | — |
| 2011-07-21 | $12.17 | $40.31 | 428,600 | — | — |
| 2011-07-20 | $11.98 | $39.68 | 485,200 | — | — |
| 2011-07-19 | $11.61 | $38.45 | 698,100 | — | — |
| 2011-07-18 | $11.41 | $37.79 | 836,700 | — | — |
| 2011-07-15 | $11.77 | $38.98 | 584,800 | — | — |
| 2011-07-14 | $11.59 | $38.39 | 913,200 | — | — |
| 2011-07-13 | $11.84 | $39.21 | 529,700 | — | — |
| 2011-07-12 | $11.94 | $39.55 | 571,400 | — | — |
| 2011-07-11 | $11.89 | $39.38 | 546,700 | — | — |
| 2011-07-08 | $12.22 | $40.47 | 427,000 | — | — |
| 2011-07-07 | $12.23 | $40.51 | 908,200 | — | — |
| 2011-07-06 | $11.95 | $39.58 | 1,281,800 | — | — |
| 2011-07-05 | $11.98 | $39.68 | 1,789,500 | — | — |
| 2011-07-01 | $11.69 | $38.72 | 1,119,500 | — | — |
| 2011-06-30 | $11.45 | $37.92 | 1,102,300 | — | — |
| 2011-06-29 | $11.36 | $37.62 | 1,159,500 | — | — |
| 2011-06-28 | $11.10 | $36.76 | 923,600 | — | — |
| 2011-06-27 | $10.99 | $36.40 | 657,300 | — | — |
| 2011-06-24 | $10.74 | $35.57 | 1,207,300 | — | — |
| 2011-06-23 | $10.97 | $36.33 | 921,400 | — | — |
| 2011-06-22 | $11.07 | $36.66 | 840,700 | — | — |
| 2011-06-21 | $11.17 | $36.99 | 1,008,100 | — | — |
| 2011-06-20 | $11.10 | $36.76 | 824,700 | — | — |
| 2011-06-17 | $11.01 | $36.47 | 1,564,500 | — | — |
| 2011-06-16 | $10.68 | $35.37 | 1,104,200 | — | — |
| 2011-06-15 | $10.51 | $34.81 | 837,400 | — | — |
| 2011-06-14 | $10.75 | $35.60 | 702,200 | — | — |
| 2011-06-13 | $10.62 | $35.17 | 1,140,600 | — | — |
| 2011-06-10 | $10.56 | $34.97 | 1,706,000 | — | — |
| 2011-06-09 | $10.95 | $36.27 | 919,700 | — | — |
| 2011-06-08 | $11.19 | $37.06 | 1,396,800 | — | — |
| 2011-06-07 | $11.45 | $37.92 | 904,100 | — | — |
| 2011-06-06 | $11.42 | $37.82 | 1,048,400 | — | — |
| 2011-06-03 | $11.71 | $38.78 | 1,306,800 | — | — |
| 2011-06-02 | $11.85 | $39.25 | 1,293,300 | — | — |
| 2011-06-01 | $11.83 | $39.18 | 3,966,500 | — | — |
| 2011-05-31 | $12.58 | $41.66 | 1,079,600 | — | — |
| 2011-05-27 | $12.25 | $40.57 | 408,700 | — | — |
| 2011-05-26 | $12.04 | $39.88 | 816,400 | — | — |
| 2011-05-25 | $11.87 | $39.31 | 536,300 | — | — |
| 2011-05-24 | $11.74 | $38.88 | 645,900 | — | — |
| 2011-05-23 | $11.70 | $38.75 | 470,500 | — | — |
| 2011-05-20 | $11.77 | $38.98 | 654,900 | — | — |
| 2011-05-19 | $11.94 | $39.55 | 612,300 | — | — |
| 2011-05-18 | $11.68 | $38.68 | 430,500 | — | — |
| 2011-05-17 | $11.54 | $38.22 | 589,700 | — | — |
| 2011-05-16 | $11.42 | $37.82 | 585,700 | — | — |
| 2011-05-13 | $11.79 | $39.05 | 703,200 | — | — |
| 2011-05-12 | $11.99 | $39.71 | 589,000 | — | — |
| 2011-05-11 | $11.83 | $39.18 | 425,500 | — | — |
| 2011-05-10 | $12.41 | $41.10 | 357,600 | — | — |
| 2011-05-09 | $12.06 | $39.94 | 315,100 | — | — |
| 2011-05-06 | $11.95 | $39.58 | 453,400 | — | — |
| 2011-05-05 | $11.91 | $39.45 | 950,700 | — | — |
| 2011-05-04 | $11.85 | $39.25 | 766,500 | — | — |
| 2011-05-03 | $12.02 | $39.81 | 1,083,300 | — | — |
| 2011-05-02 | $12.46 | $41.27 | 1,183,700 | — | — |
| 2011-04-29 | $12.52 | $41.47 | 1,311,700 | — | — |
| 2011-04-28 | $12.46 | $41.27 | 775,900 | — | — |
| 2011-04-27 | $12.40 | $41.07 | 1,158,200 | — | — |
| 2011-04-26 | $12.43 | $41.17 | 1,705,100 | — | — |
| 2011-04-25 | $12.53 | $41.50 | 673,800 | — | — |
| 2011-04-21 | $12.67 | $41.96 | 807,500 | — | — |
| 2011-04-20 | $12.63 | $41.83 | 1,247,900 | — | — |
| 2011-04-19 | $12.39 | $41.04 | 434,800 | — | — |
| 2011-04-18 | $12.34 | $40.87 | 735,500 | — | — |
| 2011-04-15 | $12.52 | $41.47 | 1,014,700 | — | — |
| 2011-04-14 | $12.30 | $40.74 | 1,548,000 | — | — |
| 2011-04-13 | $12.06 | $39.94 | 985,200 | — | — |
| 2011-04-12 | $11.93 | $39.51 | 837,200 | — | — |
| 2011-04-11 | $11.93 | $39.51 | 765,600 | — | — |
| 2011-04-08 | $12.04 | $39.88 | 835,200 | — | — |
| 2011-04-07 | $12.03 | $39.84 | 758,000 | — | — |
| 2011-04-06 | $12.13 | $40.17 | 1,235,000 | — | — |
| 2011-04-05 | $12.02 | $39.81 | 918,300 | — | — |
| 2011-04-04 | $11.90 | $39.41 | 1,503,800 | — | — |
| 2011-04-01 | $12.00 | $39.74 | 2,770,300 | — | — |
| 2011-03-31 | $11.89 | $39.38 | 2,960,800 | — | — |
| 2011-03-30 | $11.50 | $38.09 | 1,302,100 | — | — |
| 2011-03-29 | $11.43 | $37.86 | 1,612,300 | — | — |
| 2011-03-28 | $11.32 | $37.49 | 1,050,200 | — | — |
| 2011-03-25 | $11.21 | $37.13 | 1,198,200 | — | — |
| 2011-03-24 | $10.94 | $36.23 | 928,500 | — | — |
| 2011-03-23 | $10.82 | $35.84 | 929,500 | — | — |
| 2011-03-22 | $10.95 | $36.27 | 872,100 | — | — |
| 2011-03-21 | $10.75 | $35.60 | 841,800 | — | — |
| 2011-03-18 | $10.49 | $34.74 | 1,697,200 | — | — |
| 2011-03-17 | $10.29 | $34.08 | 926,500 | — | — |
| 2011-03-16 | $10.06 | $33.32 | 1,828,300 | — | — |
| 2011-03-15 | $10.29 | $34.08 | 1,221,400 | — | — |
| 2011-03-14 | $10.47 | $34.68 | 1,474,600 | — | — |
| 2011-03-11 | $10.60 | $35.11 | 1,894,500 | — | — |
| 2011-03-10 | $10.77 | $35.67 | 1,353,300 | — | — |
| 2011-03-09 | $11.38 | $37.69 | 621,700 | — | — |
| 2011-03-08 | $11.43 | $37.86 | 1,515,600 | — | — |
| 2011-03-07 | $11.22 | $37.16 | 1,231,400 | — | — |
| 2011-03-04 | $11.39 | $37.72 | 5,999,300 | — | — |
| 2011-03-03 | $11.87 | $39.31 | 1,201,100 | — | — |
| 2011-03-02 | $11.02 | $36.50 | 826,200 | — | — |
| 2011-03-01 | $10.80 | $35.77 | 1,499,000 | — | — |
| 2011-02-28 | $11.21 | $37.13 | 1,429,500 | — | — |
| 2011-02-25 | $10.95 | $36.27 | 1,198,700 | — | — |
| 2011-02-24 | $10.52 | $34.84 | 2,651,400 | — | — |
| 2011-02-23 | $11.22 | $37.16 | 1,100,100 | — | — |
| 2011-02-22 | $11.28 | $37.36 | 738,900 | — | — |
| 2011-02-18 | $11.65 | $38.58 | 827,800 | — | — |
| 2011-02-17 | $11.62 | $38.49 | 721,100 | — | — |
| 2011-02-16 | $11.40 | $37.76 | 1,154,800 | — | — |
| 2011-02-15 | $11.12 | $36.83 | 489,000 | — | — |
| 2011-02-14 | $11.11 | $36.80 | 679,700 | — | — |
| 2011-02-11 | $10.76 | $35.64 | 649,500 | — | — |
| 2011-02-10 | $10.58 | $35.04 | 545,500 | — | — |
| 2011-02-09 | $10.50 | $34.78 | 633,800 | — | — |
| 2011-02-08 | $10.70 | $35.44 | 716,600 | — | — |
| 2011-02-07 | $10.63 | $35.21 | 712,400 | — | — |
| 2011-02-04 | $10.39 | $34.41 | 565,400 | — | — |
| 2011-02-03 | $10.44 | $34.58 | 1,062,700 | — | — |
| 2011-02-02 | $10.35 | $34.28 | 1,181,000 | — | — |
| 2011-02-01 | $10.23 | $33.88 | 1,001,400 | — | — |
| 2011-01-31 | $10.22 | $33.85 | 740,900 | — | — |
| 2011-01-28 | $9.98 | $33.05 | 1,258,900 | — | — |
| 2011-01-27 | $10.21 | $33.82 | 2,689,800 | — | — |
| 2011-01-26 | $9.72 | $32.19 | 2,164,400 | — | — |
| 2011-01-25 | $10.23 | $33.88 | 1,001,400 | — | — |
| 2011-01-24 | $10.15 | $33.62 | 479,000 | — | — |
| 2011-01-21 | $9.96 | $32.99 | 511,100 | — | — |
| 2011-01-20 | $9.87 | $32.69 | 782,200 | — | — |
| 2011-01-19 | $9.90 | $32.79 | 1,501,100 | — | — |
| 2011-01-18 | $10.19 | $33.75 | 817,800 | — | — |
| 2011-01-14 | $10.17 | $33.68 | 1,072,900 | — | — |
| 2011-01-13 | $10.13 | $33.55 | 930,000 | — | — |
| 2011-01-12 | $9.98 | $33.05 | 1,546,500 | — | — |
| 2011-01-11 | $9.84 | $32.59 | 1,129,500 | — | — |
| 2011-01-10 | $9.78 | $32.39 | 1,324,600 | — | — |
| 2011-01-07 | $9.54 | $31.60 | 1,405,900 | — | — |
| 2011-01-06 | $9.45 | $31.30 | 1,591,800 | — | — |
| 2011-01-05 | $9.48 | $31.40 | 1,023,300 | — | — |
| 2011-01-04 | $9.45 | $31.30 | 1,891,100 | — | — |
| 2011-01-03 | $9.49 | $31.43 | 2,110,400 | — | — |